Chin Yang Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 9,080.00 | 9,790.00 | 9,080.00 | 9,410.00 | 8,812.74 | 1,217,499 |
| 2025-01-22 | 9,110.00 | 9,380.00 | 8,810.00 | 8,820.00 | 8,260.18 | 357,257 |
| 2025-01-21 | 9,350.00 | 9,410.00 | 9,070.00 | 9,120.00 | 8,541.14 | 168,351 |
| 2025-01-20 | 9,360.00 | 9,610.00 | 9,210.00 | 9,360.00 | 8,765.91 | 382,194 |
| 2025-01-17 | 9,150.00 | 9,600.00 | 8,940.00 | 9,500.00 | 8,897.02 | 446,237 |
| 2025-01-16 | 8,990.00 | 9,190.00 | 8,950.00 | 9,140.00 | 8,559.87 | 276,476 |
| 2025-01-15 | 9,170.00 | 9,340.00 | 8,840.00 | 8,990.00 | 8,419.39 | 342,485 |
| 2025-01-14 | 9,130.00 | 9,190.00 | 8,910.00 | 9,140.00 | 8,559.87 | 160,240 |
| 2025-01-13 | 9,330.00 | 9,380.00 | 8,950.00 | 9,000.00 | 8,428.76 | 343,078 |
| 2025-01-10 | 9,330.00 | 9,500.00 | 9,160.00 | 9,490.00 | 8,887.66 | 499,261 |
| 2025-01-09 | 9,220.00 | 9,440.00 | 9,040.00 | 9,250.00 | 8,662.89 | 543,060 |
| 2025-01-08 | 9,100.00 | 9,270.00 | 9,020.00 | 9,130.00 | 8,550.51 | 283,715 |
| 2025-01-07 | 9,200.00 | 9,290.00 | 9,030.00 | 9,230.00 | 8,644.16 | 348,342 |
| 2025-01-06 | 9,830.00 | 9,830.00 | 9,150.00 | 9,250.00 | 8,662.89 | 1,114,507 |
| 2025-01-03 | 9,710.00 | 10,440.00 | 9,600.00 | 10,120.00 | 9,477.67 | 1,572,874 |
| 2025-01-02 | 8,970.00 | 10,090.00 | 8,960.00 | 9,590.00 | 8,981.31 | 1,447,519 |
| 2024-12-30 | 8,950.00 | 9,040.00 | 8,500.00 | 8,650.00 | 8,100.97 | 493,295 |
| 2024-12-27 | 9,110.00 | 9,270.00 | 8,900.00 | 9,110.00 | 8,531.78 | 505,936 |
| 2024-12-26 | 9,430.00 | 9,770.00 | 9,070.00 | 9,110.00 | 8,315.44 | 1,654,933 |
| 2024-12-24 | 8,800.00 | 9,020.00 | 8,430.00 | 8,590.00 | 7,840.79 | 330,646 |
| 2024-12-23 | 8,510.00 | 8,950.00 | 8,510.00 | 8,740.00 | 7,977.71 | 341,710 |
| 2024-12-20 | 8,990.00 | 9,080.00 | 8,420.00 | 8,500.00 | 7,758.64 | 478,697 |
| 2024-12-19 | 9,300.00 | 9,640.00 | 9,060.00 | 9,110.00 | 8,315.44 | 597,924 |
| 2024-12-18 | 8,960.00 | 9,960.00 | 8,840.00 | 9,590.00 | 8,753.57 | 2,052,599 |
| 2024-12-17 | 9,210.00 | 9,700.00 | 8,720.00 | 9,040.00 | 8,251.54 | 1,010,187 |
| 2024-12-16 | 10,360.00 | 11,330.00 | 9,210.00 | 9,350.00 | 8,534.51 | 4,966,133 |
| 2024-12-13 | 9,460.00 | 9,590.00 | 8,690.00 | 9,490.00 | 8,662.30 | 1,224,670 |
| 2024-12-12 | 9,940.00 | 10,400.00 | 9,070.00 | 9,610.00 | 8,771.83 | 3,455,058 |
| 2024-12-11 | 9,680.00 | 10,560.00 | 8,900.00 | 10,230.00 | 9,337.75 | 6,013,141 |
| 2024-12-10 | 7,500.00 | 8,910.00 | 7,380.00 | 8,460.00 | 7,722.13 | 3,254,381 |
| 2024-12-09 | 6,360.00 | 8,260.00 | 6,280.00 | 7,660.00 | 6,991.91 | 3,736,924 |
| 2024-12-06 | 6,080.00 | 6,600.00 | 6,030.00 | 6,360.00 | 5,805.29 | 564,423 |
| 2024-12-05 | 6,350.00 | 6,370.00 | 6,020.00 | 6,080.00 | 5,549.71 | 285,880 |
| 2024-12-04 | 6,620.00 | 6,700.00 | 5,950.00 | 6,530.00 | 5,960.46 | 773,379 |
| 2024-12-03 | 6,100.00 | 6,450.00 | 6,050.00 | 6,290.00 | 5,741.40 | 177,519 |
| 2024-12-02 | 5,910.00 | 6,050.00 | 5,790.00 | 6,050.00 | 5,522.33 | 100,242 |
| 2024-11-29 | 6,090.00 | 6,250.00 | 5,910.00 | 5,910.00 | 5,394.54 | 236,987 |
| 2024-11-28 | 6,120.00 | 6,120.00 | 5,980.00 | 6,090.00 | 5,558.84 | 67,986 |
| 2024-11-27 | 6,330.00 | 6,330.00 | 5,980.00 | 6,080.00 | 5,549.71 | 182,758 |
| 2024-11-26 | 6,100.00 | 6,420.00 | 5,920.00 | 6,330.00 | 5,777.91 | 241,791 |
| 2024-11-25 | 6,060.00 | 6,260.00 | 5,700.00 | 6,100.00 | 5,567.97 | 1,010,846 |
| 2024-11-22 | 7,090.00 | 7,300.00 | 6,690.00 | 6,730.00 | 6,143.02 | 284,322 |
| 2024-11-21 | 7,120.00 | 7,310.00 | 7,060.00 | 7,160.00 | 6,535.52 | 122,474 |
| 2024-11-20 | 6,950.00 | 7,330.00 | 6,950.00 | 7,310.00 | 6,672.43 | 184,274 |
| 2024-11-19 | 7,050.00 | 7,200.00 | 6,940.00 | 6,950.00 | 6,343.83 | 99,269 |
| 2024-11-18 | 6,950.00 | 7,110.00 | 6,800.00 | 7,050.00 | 6,435.11 | 158,610 |
| 2024-11-15 | 6,760.00 | 7,090.00 | 6,680.00 | 7,000.00 | 6,389.47 | 174,098 |
| 2024-11-14 | 6,700.00 | 6,900.00 | 6,700.00 | 6,760.00 | 6,170.40 | 71,484 |
| 2024-11-13 | 6,730.00 | 6,810.00 | 6,610.00 | 6,700.00 | 6,115.64 | 58,795 |
| 2024-11-12 | 6,760.00 | 6,840.00 | 6,670.00 | 6,800.00 | 6,206.91 | 35,465 |
| 2024-11-11 | 6,960.00 | 6,960.00 | 6,800.00 | 6,800.00 | 6,206.91 | 26,682 |
| 2024-11-08 | 6,840.00 | 6,940.00 | 6,840.00 | 6,930.00 | 6,325.58 | 23,741 |
| 2024-11-07 | 6,820.00 | 6,950.00 | 6,730.00 | 6,900.00 | 6,298.19 | 40,193 |
| 2024-11-06 | 6,820.00 | 6,850.00 | 6,690.00 | 6,830.00 | 6,234.30 | 59,194 |
| 2024-11-05 | 6,750.00 | 6,900.00 | 6,740.00 | 6,820.00 | 6,225.17 | 43,482 |
| 2024-11-04 | 6,780.00 | 6,940.00 | 6,720.00 | 6,750.00 | 6,161.27 | 69,320 |
| 2024-11-01 | 6,870.00 | 7,040.00 | 6,730.00 | 6,770.00 | 6,179.53 | 87,929 |
| 2024-10-31 | 6,740.00 | 6,900.00 | 6,640.00 | 6,880.00 | 6,279.94 | 89,917 |
| 2024-10-30 | 6,600.00 | 6,880.00 | 6,580.00 | 6,740.00 | 6,152.15 | 86,305 |
| 2024-10-29 | 6,490.00 | 6,580.00 | 6,470.00 | 6,550.00 | 5,978.72 | 13,333 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-20 | 50.0000 KRW |
| 2025-12-29 | 308.0000 KRW |
| 2025-06-27 | 50.0000 KRW |
| 2024-12-27 | 231.0000 KRW |
| 2024-06-27 | 50.0000 KRW |
| 2023-12-27 | 200.0000 KRW |
| 2023-06-29 | 50.0000 KRW |
| 2022-12-28 | 150.0000 KRW |
| 2022-06-29 | 50.0000 KRW |
| 2021-12-29 | 150.0000 KRW |
| 2021-06-29 | 25.0000 KRW |
| 2020-12-29 | 150.0000 KRW |
| 2020-06-29 | 30.0000 KRW |
| 2019-12-27 | 150.0000 KRW |
| 2019-06-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.